시장 데이터를 불러오는 중
전체 종목
USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund 과거 주가
USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund · SDCI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund · SDCI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,244 | ₩42,404 | ₩42,015 | ₩42,109 | -0.32% | 29.1만 |
| 2026.10.08 | ₩42,029 | ₩42,257 | ₩41,889 | ₩41,948 | -0.19% | 22.7만 |
| 2026.10.07 | ₩42,002 | ₩42,163 | ₩41,700 | ₩41,962 | -0.10% | 34.7만 |
| 2026.10.06 | ₩42,056 | ₩42,252 | ₩41,506 | ₩42,203 | +0.35% | 12.3만 |
| 2026.10.05 | ₩41,747 | ₩41,989 | ₩41,640 | ₩41,734 | -0.03% | 18.1만 |
| 2026.10.02 | ₩41,787 | ₩41,872 | ₩41,331 | ₩41,761 | -0.06% | 97.3만 |
| 2026.10.01 | ₩41,774 | ₩42,150 | ₩41,707 | ₩42,109 | +0.80% | 25.3만 |
| 2026.09.30 | ₩42,069 | ₩42,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,854 |
| -0.51% |
| 27.7만 |
| 2026.09.29 | ₩41,412 | ₩41,761 | ₩41,291 | ₩41,613 | +0.49% | 16.3만 |
|---|
| 2026.09.28 | ₩41,975 | ₩42,083 | ₩41,533 | ₩41,787 | -0.45% | 32.8만 |
|---|
| 2026.09.25 | ₩42,096 | ₩42,284 | ₩41,774 | ₩41,989 | -0.25% | 18.3만 |
|---|
| 2026.09.24 | ₩42,391 | ₩42,861 | ₩42,256 | ₩42,364 | -0.06% | 72.3만 |
|---|
| 2026.09.23 | ₩42,029 | ₩42,478 | ₩42,022 | ₩42,472 | +1.05% | 13.6만 |
|---|
| 2026.09.22 | ₩41,935 | ₩42,163 | ₩41,868 | ₩42,096 | +0.38% | 14.1만 |
|---|
| 2026.09.21 | ₩42,049 | ₩42,123 | ₩41,814 | ₩41,989 | -0.14% | 20.5만 |
|---|
| 2026.09.18 | ₩42,472 | ₩42,498 | ₩42,203 | ₩42,337 | -0.32% | 26.1만 |
|---|
| 2026.09.17 | ₩42,297 | ₩42,449 | ₩42,203 | ₩42,244 | -0.13% | 17.2만 |
|---|
| 2026.09.16 | ₩42,834 | ₩42,847 | ₩42,284 | ₩42,351 | -1.13% | 68만 |
|---|
| 2026.09.15 | ₩42,512 | ₩42,834 | ₩42,512 | ₩42,780 | +0.63% | 23.2만 |
|---|
| 2026.09.14 | ₩42,525 | ₩42,579 | ₩42,096 | ₩42,203 | -0.76% | 33.8만 |
|---|
| 2026.09.11 | ₩42,364 | ₩42,498 | ₩42,150 | ₩42,284 | -0.19% | 43.3만 |
|---|
| 2026.09.10 | ₩42,378 | ₩42,794 | ₩42,284 | ₩42,794 | +0.98% | 53.1만 |
|---|
| 2026.09.09 | ₩42,203 | ₩42,378 | ₩42,128 | ₩42,337 | +0.32% | 33.8만 |
|---|
| 2026.09.08 | ₩41,814 | ₩41,895 | ₩41,640 | ₩41,895 | +0.19% | 61.3만 |
|---|
| 2026.09.04 | ₩41,184 | ₩41,224 | ₩40,744 | ₩41,190 | +0.02% | 45.7만 |
|---|
| 2026.09.03 | ₩41,090 | ₩41,437 | ₩41,050 | ₩41,318 | +0.56% | 29.3만 |
|---|
| 2026.09.02 | ₩41,291 | ₩41,527 | ₩41,090 | ₩41,170 | -0.29% | 38.1만 |
|---|
| 2026.09.01 | ₩41,090 | ₩41,439 | ₩40,895 | ₩41,358 | +0.65% | 57.6만 |
|---|
| 2026.08.31 | ₩40,902 | ₩41,050 | ₩40,620 | ₩41,050 | +0.36% | 79.3만 |
|---|
| 2026.08.28 | ₩40,245 | ₩40,479 | ₩40,097 | ₩40,339 | +0.23% | 77.8만 |
|---|
| 2026.08.27 | ₩39,795 | ₩40,231 | ₩39,748 | ₩40,151 | +0.89% | 141.9만 |
|---|
| 2026.08.26 | ₩39,574 | ₩40,084 | ₩39,574 | ₩39,815 | +0.61% | 23만 |
|---|
| 2026.08.25 | ₩39,829 | ₩39,950 | ₩39,654 | ₩39,654 | -0.44% | 17.2만 |
|---|
| 2026.08.24 | ₩40,567 | ₩40,620 | ₩40,137 | ₩40,245 | -0.79% | 12.6만 |
|---|
| 2026.08.21 | ₩40,795 | ₩40,822 | ₩40,607 | ₩40,781 | -0.03% | 10.2만 |
|---|
| 2026.08.20 | ₩40,419 | ₩40,781 | ₩40,419 | ₩40,701 | +0.70% | 12.1만 |
|---|
| 2026.08.19 | ₩40,178 | ₩40,419 | ₩40,151 | ₩40,231 | +0.13% | 6.6만 |
|---|
| 2026.08.18 | ₩40,164 | ₩40,258 | ₩40,030 | ₩40,124 | -0.10% | 12.1만 |
|---|
| 2026.08.17 | ₩39,654 | ₩40,191 | ₩39,641 | ₩40,151 | +1.25% | 11만 |
|---|
| 2026.08.14 | ₩39,145 | ₩39,487 | ₩39,145 | ₩39,426 | +0.72% | 5.3만 |
|---|
| 2026.08.13 | ₩39,440 | ₩39,453 | ₩39,104 | ₩39,265 | -0.44% | 7.2만 |
|---|
| 2026.08.12 | ₩39,547 | ₩39,641 | ₩39,400 | ₩39,614 | +0.17% | 6만 |
|---|
| 2026.08.11 | ₩39,306 | ₩39,493 | ₩39,227 | ₩39,467 | +0.41% | 6.2만 |
|---|
| 2026.08.10 | ₩38,957 | ₩39,467 | ₩38,863 | ₩39,386 | +1.10% | 11.6만 |
|---|
| 2026.08.07 | ₩38,286 | ₩38,474 | ₩38,246 | ₩38,300 | +0.04% | 14만 |
|---|
| 2026.08.06 | ₩37,964 | ₩38,266 | ₩37,937 | ₩38,152 | +0.49% | 15.1만 |
|---|
| 2026.08.05 | ₩37,884 | ₩37,991 | ₩37,682 | ₩37,843 | -0.11% | 56.8만 |
|---|
| 2026.08.04 | ₩37,401 | ₩37,817 | ₩37,401 | ₩37,736 | +0.90% | 14.1만 |
|---|
| 2026.08.03 | ₩38,501 | ₩38,514 | ₩37,897 | ₩38,139 | -0.94% | 40.5만 |
|---|
| 2026.07.31 | ₩38,823 | ₩38,917 | ₩38,635 | ₩38,836 | +0.03% | 27.6만 |
|---|
| 2026.07.30 | ₩38,621 | ₩38,727 | ₩38,528 | ₩38,595 | -0.07% | 21.2만 |
|---|
| 2026.07.29 | ₩38,702 | ₩38,970 | ₩38,595 | ₩38,836 | +0.35% | 9.4만 |
|---|
| 2026.07.28 | ₩38,232 | ₩38,474 | ₩38,085 | ₩38,246 | +0.04% | 15.3만 |
|---|
| 2026.07.27 | ₩38,823 | ₩38,823 | ₩38,313 | ₩38,353 | -1.21% | 8.1만 |
|---|
| 2026.07.24 | ₩39,024 | ₩39,279 | ₩38,984 | ₩39,078 | +0.14% | 9.9만 |
|---|
| 2026.07.23 | ₩39,319 | ₩39,614 | ₩39,319 | ₩39,440 | +0.31% | 11.1만 |
|---|
| 2026.07.22 | ₩38,997 | ₩39,225 | ₩38,984 | ₩39,037 | +0.10% | 24.1만 |
|---|
| 2026.07.21 | ₩38,769 | ₩38,957 | ₩38,744 | ₩38,903 | +0.35% | 51.2만 |
|---|
| 2026.07.20 | ₩38,192 | ₩38,581 | ₩38,192 | ₩38,501 | +0.81% | 18.8만 |
|---|
| 2026.07.17 | ₩37,803 | ₩38,367 | ₩37,803 | ₩38,228 | +1.12% | 23.5만 |
|---|
| 2026.07.16 | ₩38,045 | ₩38,045 | ₩37,756 | ₩37,817 | -0.60% | 19만 |
|---|
| 2026.07.15 | ₩38,071 | ₩38,092 | ₩37,696 | ₩38,045 | -0.07% | 7.5만 |
|---|
| 2026.07.14 | ₩38,098 | ₩38,179 | ₩37,837 | ₩38,045 | -0.14% | 35만 |
|---|
| 2026.07.13 | ₩36,998 | ₩37,656 | ₩36,998 | ₩37,602 | +1.63% | 13.5만 |
|---|
| 2026.07.10 | ₩36,663 | ₩36,851 | ₩36,623 | ₩36,703 | +0.11% | 78.4만 |
|---|
| 2026.07.09 | ₩36,958 | ₩37,119 | ₩36,851 | ₩36,884 | -0.20% | 14.4만 |
|---|
| 2026.07.08 | ₩36,462 | ₩36,958 | ₩36,448 | ₩36,904 | +1.21% | 20.3만 |
|---|
| 2026.07.07 | ₩36,126 | ₩36,301 | ₩35,992 | ₩36,301 | +0.48% | 17.9만 |
|---|
| 2026.07.06 | ₩35,898 | ₩36,341 | ₩35,858 | ₩36,341 | +1.23% | 71.4만 |
|---|
| 2026.07.02 | ₩35,321 | ₩35,489 | ₩35,173 | ₩35,295 | -0.08% | 36.1만 |
|---|
| 2026.07.01 | ₩35,335 | ₩35,523 | ₩35,228 | ₩35,389 | +0.15% | 45.2만 |
|---|
| 2026.06.30 | ₩35,429 | ₩35,523 | ₩35,281 | ₩35,469 | +0.11% | 28.7만 |
|---|
| 2026.06.29 | ₩35,228 | ₩35,228 | ₩35,002 | ₩35,053 | -0.50% | 80.8만 |
|---|
| 2026.06.26 | ₩35,026 | ₩35,201 | ₩34,919 | ₩35,026 | 0.00% | 91.6만 |
|---|
| 2026.06.25 | ₩34,999 | ₩35,576 | ₩34,999 | ₩35,496 | +1.42% | 190.1만 |
|---|
| 2026.06.24 | ₩34,946 | ₩35,160 | ₩34,879 | ₩34,959 | +0.04% | 11.9만 |
|---|
| 2026.06.23 | ₩35,228 | ₩35,469 | ₩35,174 | ₩35,395 | +0.48% | 10만 |
|---|
| 2026.06.22 | ₩35,482 | ₩35,642 | ₩35,363 | ₩35,549 | +0.19% | 20.1만 |
|---|
| 2026.06.18 | ₩35,643 | ₩35,643 | ₩35,229 | ₩35,576 | -0.19% | 17.2만 |
|---|
| 2026.06.17 | ₩36,140 | ₩36,341 | ₩35,724 | ₩35,885 | -0.71% | 32만 |
|---|
| 2026.06.16 | ₩35,818 | ₩36,086 | ₩35,724 | ₩36,046 | +0.64% | 15.2만 |
|---|
| 2026.06.15 | ₩36,086 | ₩36,180 | ₩35,980 | ₩36,126 | +0.11% | 28.4만 |
|---|
| 2026.06.12 | ₩36,529 | ₩36,743 | ₩36,341 | ₩36,421 | -0.29% | 12.2만 |
|---|
| 2026.06.11 | ₩36,985 | ₩37,226 | ₩36,703 | ₩36,797 | -0.51% | 25.6만 |
|---|
| 2026.06.10 | ₩36,891 | ₩37,200 | ₩36,851 | ₩37,045 | +0.42% | 8.1만 |
|---|
| 2026.06.09 | ₩36,931 | ₩36,931 | ₩36,489 | ₩36,837 | -0.25% | 29.6만 |
|---|
| 2026.06.08 | ₩37,213 | ₩37,240 | ₩37,025 | ₩37,119 | -0.25% | 24.2만 |
|---|
| 2026.06.05 | ₩37,347 | ₩37,347 | ₩36,958 | ₩37,065 | -0.75% | 18.7만 |
|---|
| 2026.06.04 | ₩37,669 | ₩37,669 | ₩37,401 | ₩37,521 | -0.39% | 16.1만 |
|---|
| 2026.06.03 | ₩38,206 | ₩38,266 | ₩38,031 | ₩38,098 | -0.28% | 21만 |
|---|
| 2026.06.02 | ₩37,870 | ₩38,058 | ₩37,803 | ₩38,031 | +0.43% | 13.8만 |
|---|
| 2026.06.01 | ₩37,924 | ₩38,186 | ₩37,830 | ₩37,924 | 0.00% | 17.1만 |
|---|
| 2026.05.29 | ₩37,803 | ₩37,803 | ₩37,334 | ₩37,562 | -0.64% | 25.3만 |
|---|
| 2026.05.28 | ₩37,669 | ₩37,830 | ₩37,421 | ₩37,803 | +0.36% | 11.7만 |
|---|
| 2026.05.27 | ₩37,293 | ₩37,589 | ₩37,200 | ₩37,454 | +0.43% | 18.7만 |
|---|
| 2026.05.26 | ₩37,843 | ₩38,011 | ₩37,703 | ₩37,736 | -0.28% | 12만 |
|---|
| 2026.05.22 | ₩38,259 | ₩38,407 | ₩38,011 | ₩38,165 | -0.25% | 22.1만 |
|---|
| 2026.05.21 | ₩38,729 | ₩38,823 | ₩38,051 | ₩38,259 | -1.21% | 28만 |
|---|
| 2026.05.20 | ₩38,903 | ₩38,903 | ₩38,246 | ₩38,501 | -1.03% | 14.2만 |
|---|
| 2026.05.19 | ₩38,970 | ₩39,145 | ₩38,796 | ₩39,037 | +0.17% | 8.4만 |
|---|
| 2026.05.18 | ₩38,823 | ₩39,185 | ₩38,809 | ₩38,863 | +0.10% | 13.7만 |
|---|
| 2026.05.15 | ₩38,487 | ₩38,769 | ₩38,461 | ₩38,729 | +0.63% | 8.9만 |
|---|
| 2026.05.14 | ₩38,782 | ₩38,943 | ₩38,662 | ₩38,809 | +0.07% | 30.8만 |
|---|
| 2026.05.13 | ₩39,265 | ₩39,389 | ₩39,078 | ₩39,158 | -0.27% | 52.7만 |
|---|
| 2026.05.12 | ₩38,903 | ₩39,346 | ₩38,903 | ₩39,292 | +1.00% | 18만 |
|---|
| 2026.05.11 | ₩38,420 | ₩38,756 | ₩38,349 | ₩38,729 | +0.80% | 8.6만 |
|---|
| 2026.05.08 | ₩37,790 | ₩37,964 | ₩37,709 | ₩37,857 | +0.18% | 11.5만 |
|---|
| 2026.05.07 | ₩37,495 | ₩37,830 | ₩37,253 | ₩37,750 | +0.68% | 19.4만 |
|---|
| 2026.05.06 | ₩38,018 | ₩38,045 | ₩37,750 | ₩37,803 | -0.56% | 15.4만 |
|---|
| 2026.05.05 | ₩38,595 | ₩38,715 | ₩38,541 | ₩38,662 | +0.17% | 27.2만 |
|---|
| 2026.05.04 | ₩38,232 | ₩38,682 | ₩38,206 | ₩38,528 | +0.77% | 48.7만 |
|---|
| 2026.05.01 | ₩38,206 | ₩38,286 | ₩38,045 | ₩38,165 | -0.11% | 25.1만 |
|---|
| 2026.04.30 | ₩38,098 | ₩38,300 | ₩37,937 | ₩38,286 | +0.49% | 13.2만 |
|---|
| 2026.04.29 | ₩38,045 | ₩38,232 | ₩37,870 | ₩38,112 | +0.18% | 11만 |
|---|
| 2026.04.28 | ₩37,843 | ₩37,843 | ₩37,535 | ₩37,736 | -0.28% | 18.3만 |
|---|
| 2026.04.27 | ₩37,535 | ₩37,830 | ₩37,535 | ₩37,642 | +0.29% | 15.9만 |
|---|
| 2026.04.24 | ₩37,468 | ₩37,547 | ₩37,206 | ₩37,454 | -0.04% | 9만 |
|---|
| 2026.04.23 | ₩37,186 | ₩37,627 | ₩37,173 | ₩37,602 | +1.12% | 15.7만 |
|---|
| 2026.04.22 | ₩37,173 | ₩37,414 | ₩37,173 | ₩37,307 | +0.36% | 8.6만 |
|---|
| 2026.04.21 | ₩36,515 | ₩37,025 | ₩36,462 | ₩36,985 | +1.29% | 27.1만 |
|---|
| 2026.04.20 | ₩36,314 | ₩36,623 | ₩36,314 | ₩36,468 | +0.42% | 18.4만 |
|---|
| 2026.04.17 | ₩35,871 | ₩36,140 | ₩35,705 | ₩36,140 | +0.75% | 13.1만 |
|---|
| 2026.04.16 | ₩37,065 | ₩37,200 | ₩37,025 | ₩37,065 | 0.00% | 7.7만 |
|---|
| 2026.04.15 | ₩36,797 | ₩37,065 | ₩36,676 | ₩36,931 | +0.36% | 8.3만 |
|---|
| 2026.04.14 | ₩36,837 | ₩37,039 | ₩36,609 | ₩36,757 | -0.22% | 7.9만 |
|---|
| 2026.04.13 | ₩37,159 | ₩37,226 | ₩36,824 | ₩36,904 | -0.69% | 9.6만 |
|---|
| 2026.04.10 | ₩36,448 | ₩36,703 | ₩36,354 | ₩36,421 | -0.07% | 8.1만 |
|---|
| 2026.04.09 | ₩36,556 | ₩36,729 | ₩36,267 | ₩36,609 | +0.15% | 10.4만 |
|---|
| 2026.04.08 | ₩36,006 | ₩36,408 | ₩35,871 | ₩36,354 | +0.97% | 9.3만 |
|---|
| 2026.04.07 | ₩37,119 | ₩37,273 | ₩36,810 | ₩36,810 | -0.83% | 19.3만 |
|---|
| 2026.04.06 | ₩36,985 | ₩37,159 | ₩36,797 | ₩37,065 | +0.22% | 21.2만 |
|---|
| 2026.04.02 | ₩36,904 | ₩36,998 | ₩36,616 | ₩36,864 | -0.11% | 9.5만 |
|---|
| 2026.04.01 | ₩36,247 | ₩36,375 | ₩36,046 | ₩36,260 | +0.04% | 16.3만 |
|---|
| 2026.03.31 | ₩36,810 | ₩36,851 | ₩36,381 | ₩36,542 | -0.73% | 24만 |
|---|
| 2026.03.30 | ₩36,837 | ₩37,052 | ₩36,623 | ₩36,650 | -0.51% | 13.5만 |
|---|
| 2026.03.27 | ₩36,341 | ₩36,810 | ₩36,314 | ₩36,636 | +0.81% | 40.4만 |
|---|
| 2026.03.26 | ₩36,006 | ₩36,234 | ₩35,858 | ₩35,925 | -0.22% | 16.9만 |
|---|
| 2026.03.25 | ₩35,147 | ₩35,563 | ₩35,040 | ₩35,442 | +0.84% | 26.5만 |
|---|
| 2026.03.24 | ₩35,710 | ₩36,019 | ₩35,617 | ₩35,845 | +0.38% | 6.1만 |
|---|
| 2026.03.23 | ₩35,764 | ₩35,764 | ₩34,785 | ₩35,160 | -1.69% | 15.8만 |
|---|
| 2026.03.20 | ₩36,140 | ₩36,636 | ₩35,898 | ₩36,395 | +0.71% | 8.1만 |
|---|
| 2026.03.19 | ₩36,126 | ₩36,455 | ₩35,885 | ₩36,086 | -0.11% | 18만 |
|---|
| 2026.03.18 | ₩35,804 | ₩36,408 | ₩35,804 | ₩36,368 | +1.57% | 9.9만 |
|---|
| 2026.03.17 | ₩35,684 | ₩35,737 | ₩35,523 | ₩35,697 | +0.04% | 7.9만 |
|---|
| 2026.03.16 | ₩35,429 | ₩35,543 | ₩35,067 | ₩35,147 | -0.80% | 7.5만 |
|---|
| 2026.03.13 | ₩35,295 | ₩35,536 | ₩35,160 | ₩35,442 | +0.42% | 60.2만 |
|---|
| 2026.03.12 | ₩35,617 | ₩35,818 | ₩35,462 | ₩35,778 | +0.45% | 20.3만 |
|---|
| 2026.03.11 | ₩34,678 | ₩35,187 | ₩34,425 | ₩35,107 | +1.24% | 21.3만 |
|---|
| 2026.03.10 | ₩34,369 | ₩34,436 | ₩33,537 | ₩34,382 | +0.04% | 13.4만 |
|---|
| 2026.03.09 | ₩35,187 | ₩35,281 | ₩33,886 | ₩34,154 | -2.94% | 16.8만 |
|---|
| 2026.03.06 | ₩34,449 | ₩34,704 | ₩34,342 | ₩34,637 | +0.55% | 23.5만 |
|---|
| 2026.03.05 | ₩33,470 | ₩34,047 | ₩33,470 | ₩33,725 | +0.76% | 13.4만 |
|---|
| 2026.03.04 | ₩33,282 | ₩33,457 | ₩33,135 | ₩33,430 | +0.44% | 75.2만 |
|---|
| 2026.03.03 | ₩33,564 | ₩33,618 | ₩32,880 | ₩33,095 | -1.40% | 14.5만 |
|---|
| 2026.03.02 | ₩33,443 | ₩33,443 | ₩32,967 | ₩33,242 | -0.60% | 11만 |
|---|
| 2026.02.27 | ₩32,840 | ₩32,840 | ₩32,612 | ₩32,732 | -0.33% | 35.9만 |
|---|
| 2026.02.26 | ₩32,169 | ₩32,451 | ₩32,072 | ₩32,303 | +0.42% | 6.7만 |
|---|
| 2026.02.25 | ₩32,249 | ₩32,840 | ₩32,164 | ₩32,357 | +0.33% | 15.8만 |
|---|
| 2026.02.24 | ₩32,075 | ₩32,169 | ₩31,927 | ₩32,075 | 0.00% | 5.3만 |
|---|
| 2026.02.23 | ₩32,008 | ₩32,156 | ₩31,766 | ₩31,914 | -0.29% | 17.7만 |
|---|
| 2026.02.20 | ₩31,592 | ₩31,913 | ₩31,592 | ₩31,807 | +0.68% | 9.5만 |
|---|
| 2026.02.19 | ₩31,324 | ₩31,646 | ₩31,290 | ₩31,592 | +0.86% | 11.8만 |
|---|
| 2026.02.18 | ₩30,975 | ₩31,377 | ₩30,948 | ₩31,324 | +1.13% | 24.4만 |
|---|
| 2026.02.17 | ₩30,573 | ₩30,599 | ₩30,412 | ₩30,492 | -0.26% | 14.2만 |
|---|
| 2026.02.13 | ₩30,895 | ₩31,015 | ₩30,809 | ₩30,895 | 0.00% | 9.4만 |
|---|
| 2026.02.12 | ₩31,619 | ₩31,619 | ₩30,908 | ₩31,015 | -1.91% | 19.7만 |
|---|
| 2026.02.11 | ₩31,686 | ₩31,716 | ₩31,471 | ₩31,646 | -0.13% | 18.3만 |
|---|
| 2026.02.10 | ₩31,458 | ₩31,458 | ₩31,216 | ₩31,351 | -0.34% | 18.3만 |
|---|
| 2026.02.09 | ₩31,149 | ₩31,592 | ₩31,145 | ₩31,592 | +1.42% | 27.3만 |
|---|
| 2026.02.06 | ₩30,935 | ₩31,351 | ₩30,908 | ₩31,123 | +0.61% | 45.9만 |
|---|
| 2026.02.05 | ₩31,096 | ₩31,096 | ₩30,720 | ₩30,908 | -0.60% | 13.4만 |
|---|
| 2026.02.04 | ₩31,606 | ₩31,673 | ₩31,324 | ₩31,552 | -0.17% | 8.4만 |
|---|
| 2026.02.03 | ₩31,351 | ₩31,593 | ₩31,257 | ₩31,579 | +0.73% | 21.7만 |
|---|
| 2026.02.02 | ₩31,284 | ₩31,284 | ₩30,640 | ₩30,787 | -1.59% | 16.8만 |
|---|
| 2026.01.30 | ₩32,746 | ₩32,867 | ₩31,726 | ₩32,169 | -1.76% | 28.1만 |
|---|
| 2026.01.29 | ₩33,859 | ₩33,940 | ₩32,893 | ₩33,524 | -0.99% | 21.3만 |
|---|
| 2026.01.28 | ₩32,867 | ₩33,054 | ₩32,746 | ₩33,014 | +0.45% | 10.8만 |
|---|
| 2026.01.27 | ₩32,518 | ₩32,947 | ₩32,390 | ₩32,947 | +1.32% | 13.8만 |
|---|
| 2026.01.26 | ₩32,504 | ₩32,807 | ₩32,357 | ₩32,464 | -0.12% | 14만 |
|---|
| 2026.01.23 | ₩31,954 | ₩32,196 | ₩31,847 | ₩32,156 | +0.63% | 10.9만 |
|---|
| 2026.01.22 | ₩31,525 | ₩31,646 | ₩31,445 | ₩31,458 | -0.21% | 15.7만 |
|---|
| 2026.01.21 | ₩31,525 | ₩31,525 | ₩31,284 | ₩31,512 | -0.04% | 19.1만 |
|---|
| 2026.01.20 | ₩31,257 | ₩31,257 | ₩30,988 | ₩31,069 | -0.60% | 14.8만 |
|---|
| 2026.01.16 | ₩30,935 | ₩30,935 | ₩30,586 | ₩30,680 | -0.82% | 16.3만 |
|---|
| 2026.01.15 | ₩30,841 | ₩31,069 | ₩30,720 | ₩30,988 | +0.48% | 170.5만 |
|---|
| 2026.01.14 | ₩31,458 | ₩31,458 | ₩31,042 | ₩31,257 | -0.64% | 169만 |
|---|
| 2026.01.13 | ₩30,881 | ₩31,149 | ₩30,881 | ₩31,055 | +0.56% | 8.8만 |
|---|
| 2026.01.12 | ₩30,291 | ₩30,680 | ₩30,291 | ₩30,613 | +1.06% | 15.7만 |
|---|
| 2026.01.09 | ₩30,331 | ₩30,398 | ₩29,969 | ₩29,982 | -1.15% | 22.6만 |
|---|
| 2026.01.08 | ₩30,063 | ₩30,304 | ₩29,998 | ₩30,277 | +0.71% | 9.4만 |
|---|
| 2026.01.07 | ₩30,237 | ₩30,237 | ₩29,981 | ₩30,049 | -0.62% | 12.2만 |
|---|
| 2026.01.06 | ₩30,345 | ₩30,452 | ₩30,170 | ₩30,277 | -0.22% | 10.4만 |
|---|
| 2026.01.05 | ₩29,902 | ₩30,143 | ₩29,902 | ₩30,090 | +0.63% | 25.2만 |
|---|
| 2026.01.02 | ₩29,620 | ₩29,647 | ₩29,473 | ₩29,647 | +0.09% | 13.4만 |
|---|
| 2025.12.31 | ₩29,781 | ₩29,855 | ₩29,552 | ₩29,553 | -0.77% | 31.6만 |
|---|
| 2025.12.30 | ₩30,103 | ₩30,130 | ₩30,047 | ₩30,063 | -0.13% | 7.4만 |
|---|
| 2025.12.29 | ₩29,969 | ₩30,076 | ₩29,821 | ₩29,848 | -0.40% | 13.7만 |
|---|
| 2025.12.26 | ₩30,103 | ₩30,130 | ₩29,955 | ₩30,023 | -0.27% | 14.8만 |
|---|
| 2025.12.24 | ₩30,210 | ₩30,210 | ₩30,090 | ₩30,130 | -0.27% | 9.7만 |
|---|
| 2025.12.23 | ₩30,170 | ₩30,251 | ₩30,090 | ₩30,224 | +0.18% | 18.1만 |
|---|
| 2025.12.22 | ₩30,036 | ₩30,116 | ₩29,982 | ₩30,090 | +0.18% | 13.1만 |
|---|
| 2025.12.19 | ₩30,747 | ₩30,841 | ₩30,700 | ₩30,801 | +0.17% | 8.4만 |
|---|
| 2025.12.18 | ₩30,747 | ₩30,756 | ₩30,586 | ₩30,613 | -0.44% | 9.1만 |
|---|
| 2025.12.17 | ₩30,948 | ₩30,948 | ₩30,666 | ₩30,801 | -0.48% | 9.4만 |
|---|
| 2025.12.16 | ₩30,653 | ₩30,747 | ₩30,546 | ₩30,586 | -0.22% | 23.9만 |
|---|
| 2025.12.15 | ₩31,055 | ₩31,055 | ₩30,814 | ₩30,908 | -0.48% | 9.9만 |
|---|
| 2025.12.12 | ₩31,391 | ₩31,391 | ₩31,109 | ₩31,176 | -0.68% | 8.3만 |
|---|
| 2025.12.11 | ₩31,136 | ₩31,418 | ₩31,136 | ₩31,364 | +0.73% | 47.7만 |
|---|
| 2025.12.10 | ₩31,042 | ₩31,290 | ₩31,015 | ₩31,243 | +0.65% | 22.6만 |
|---|
| 2025.12.09 | ₩31,096 | ₩31,123 | ₩30,982 | ₩31,015 | -0.26% | 11만 |
|---|
| 2025.12.08 | ₩31,485 | ₩31,485 | ₩31,123 | ₩31,163 | -1.02% | 4.6만 |
|---|
| 2025.12.05 | ₩31,404 | ₩31,579 | ₩31,398 | ₩31,485 | +0.26% | 5.1만 |
|---|
| 2025.12.04 | ₩31,149 | ₩31,412 | ₩31,149 | ₩31,404 | +0.82% | 11.6만 |
|---|
| 2025.12.03 | ₩31,243 | ₩31,273 | ₩31,136 | ₩31,203 | -0.13% | 7.5만 |
|---|
| 2025.12.02 | ₩31,136 | ₩31,246 | ₩30,988 | ₩31,042 | -0.30% | 9만 |
|---|
| 2025.12.01 | ₩31,149 | ₩31,258 | ₩31,149 | ₩31,149 | 0.00% | 14.9만 |
|---|
| 2025.11.28 | ₩30,948 | ₩31,257 | ₩30,948 | ₩31,203 | +0.82% | 3.6만 |
|---|
| 2025.11.26 | ₩30,492 | ₩30,841 | ₩30,492 | ₩30,827 | +1.10% | 19.7만 |
|---|
| 2025.11.25 | ₩30,385 | ₩30,446 | ₩30,177 | ₩30,418 | +0.11% | 5.3만 |
|---|
| 2025.11.24 | ₩30,345 | ₩30,590 | ₩30,298 | ₩30,566 | +0.73% | 15.7만 |
|---|
| 2025.11.21 | ₩30,358 | ₩30,586 | ₩30,157 | ₩30,452 | +0.31% | 22.5만 |
|---|
| 2025.11.20 | ₩31,310 | ₩31,310 | ₩30,720 | ₩30,760 | -1.76% | 7.4만 |
|---|
| 2025.11.19 | ₩31,203 | ₩31,230 | ₩31,002 | ₩31,096 | -0.34% | 7.4만 |
|---|
| 2025.11.18 | ₩31,230 | ₩31,565 | ₩31,170 | ₩31,538 | +0.99% | 5.3만 |
|---|
| 2025.11.17 | ₩31,055 | ₩31,246 | ₩31,055 | ₩31,203 | +0.48% | 8.2만 |
|---|
| 2025.11.14 | ₩30,948 | ₩31,230 | ₩30,854 | ₩31,149 | +0.65% | 4.4만 |
|---|
| 2025.11.13 | ₩31,216 | ₩31,230 | ₩30,881 | ₩30,921 | -0.95% | 19.2만 |
|---|
| 2025.11.12 | ₩31,445 | ₩31,445 | ₩31,149 | ₩31,149 | -0.94% | 9.3만 |
|---|
| 2025.11.11 | ₩31,525 | ₩31,699 | ₩31,525 | ₩31,606 | +0.26% | 20.4만 |
|---|
| 2025.11.10 | ₩30,975 | ₩31,390 | ₩30,948 | ₩31,324 | +1.13% | 6.6만 |
|---|
| 2025.11.07 | ₩30,921 | ₩30,948 | ₩30,774 | ₩30,900 | -0.07% | 5.1만 |
|---|
| 2025.11.06 | ₩30,814 | ₩30,868 | ₩30,653 | ₩30,734 | -0.26% | 6.4만 |
|---|
| 2025.11.05 | ₩31,015 | ₩31,015 | ₩30,739 | ₩30,774 | -0.78% | 2.7만 |
|---|
| 2025.11.04 | ₩31,096 | ₩31,136 | ₩30,928 | ₩30,962 | -0.43% | 5.7만 |
|---|
| 2025.11.03 | ₩31,069 | ₩31,351 | ₩30,988 | ₩31,317 | +0.80% | 11.8만 |
|---|
| 2025.10.31 | ₩31,029 | ₩31,042 | ₩30,852 | ₩30,962 | -0.22% | 12.5만 |
|---|
| 2025.10.30 | ₩30,707 | ₩31,006 | ₩30,676 | ₩30,868 | +0.52% | 6만 |
|---|
| 2025.10.29 | ₩30,827 | ₩31,144 | ₩30,827 | ₩31,015 | +0.61% | 70.1만 |
|---|
| 2025.10.28 | ₩30,841 | ₩30,857 | ₩30,707 | ₩30,787 | -0.17% | 49.6만 |
|---|
| 2025.10.27 | ₩31,136 | ₩31,230 | ₩31,002 | ₩31,042 | -0.30% | 9.9만 |
|---|
| 2025.10.24 | ₩31,257 | ₩31,324 | ₩31,119 | ₩31,123 | -0.43% | 10.3만 |
|---|
| 2025.10.23 | ₩31,364 | ₩31,512 | ₩31,284 | ₩31,310 | -0.17% | 6.8만 |
|---|
| 2025.10.22 | ₩30,707 | ₩30,962 | ₩30,666 | ₩30,921 | +0.70% | 9만 |
|---|
| 2025.10.21 | ₩30,345 | ₩30,438 | ₩30,129 | ₩30,398 | +0.18% | 6.6만 |
|---|
| 2025.10.20 | ₩30,304 | ₩30,465 | ₩30,197 | ₩30,465 | +0.53% | 10.5만 |
|---|
| 2025.10.17 | ₩30,277 | ₩30,291 | ₩30,103 | ₩30,264 | -0.04% | 18.5만 |
|---|
| 2025.10.16 | ₩30,532 | ₩30,760 | ₩30,394 | ₩30,465 | -0.22% | 3.8만 |
|---|
| 2025.10.15 | ₩30,519 | ₩30,586 | ₩30,291 | ₩30,465 | -0.18% | 5.1만 |
|---|
| 2025.10.14 | ₩30,304 | ₩30,438 | ₩30,184 | ₩30,371 | +0.22% | 30.4만 |
|---|
| 2025.10.13 | ₩30,546 | ₩30,653 | ₩30,469 | ₩30,573 | +0.09% | 6.7만 |
|---|
| 2025.10.10 | ₩30,586 | ₩30,629 | ₩30,063 | ₩30,157 | -1.40% | 11.4만 |
|---|